Berry Genomics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.710	14.380	13.570	13.830	13.830	23,560,442
2025-07-22	14.230	14.230	13.890	13.950	13.950	16,807,900
2025-07-21	14.230	14.390	14.120	14.220	14.220	16,729,200
2025-07-18	14.450	14.640	14.110	14.310	14.310	16,244,201
2025-07-17	14.200	14.500	14.080	14.280	14.280	19,500,400
2025-07-16	13.880	14.240	13.800	14.220	14.220	19,524,071
2025-07-15	14.260	14.600	13.510	14.100	14.100	40,696,302
2025-07-14	14.770	14.900	14.470	14.550	14.550	22,912,106
2025-07-11	14.730	14.770	14.400	14.750	14.750	35,256,407
2025-07-10	14.470	15.100	14.360	14.980	14.980	54,461,200
2025-07-09	14.310	14.570	14.220	14.460	14.460	38,158,133
2025-07-08	14.210	14.690	14.100	14.280	14.280	37,175,510
2025-07-07	14.660	14.760	14.190	14.280	14.280	58,382,210
2025-07-04	13.450	14.650	13.410	14.650	14.650	48,468,245
2025-07-03	13.250	13.500	13.250	13.320	13.320	11,338,268
2025-07-02	13.660	13.680	13.180	13.240	13.240	16,833,668
2025-07-01	13.570	13.910	13.450	13.680	13.680	20,525,000
2025-06-30	13.510	13.540	13.250	13.530	13.530	14,952,000
2025-06-27	13.110	13.730	13.000	13.490	13.490	22,457,900
2025-06-26	13.210	13.550	13.130	13.240	13.240	17,896,802
2025-06-25	13.220	13.280	12.930	13.190	13.190	16,231,188
2025-06-24	12.910	13.200	12.830	13.200	13.200	16,174,836
2025-06-23	12.610	12.980	12.450	12.890	12.890	12,636,200
2025-06-20	12.680	12.860	12.510	12.630	12.630	12,953,269
2025-06-19	13.310	13.380	12.780	12.790	12.790	22,945,800
2025-06-18	14.000	14.220	13.430	13.510	13.510	23,512,917
2025-06-17	13.650	14.100	13.550	13.900	13.900	28,035,072
2025-06-16	13.300	13.650	13.230	13.530	13.530	15,524,028
2025-06-13	13.800	14.000	13.300	13.320	13.320	23,982,400
2025-06-12	14.010	14.050	13.580	13.790	13.790	29,066,901
2025-06-11	14.200	14.790	14.150	14.220	14.220	35,728,400
2025-06-10	14.490	14.950	13.760	13.900	13.900	38,246,610
2025-06-09	14.150	14.800	14.150	14.500	14.500	32,089,410
2025-06-06	14.390	14.540	14.230	14.360	14.360	17,882,032
2025-06-05	14.770	14.800	14.360	14.490	14.490	31,272,847
2025-06-04	15.010	15.150	14.730	14.910	14.910	36,464,257
2025-06-03	14.300	15.940	14.060	15.300	15.300	55,310,768
2025-05-30	14.260	15.020	14.170	14.640	14.640	46,740,049
2025-05-29	14.270	14.700	14.010	14.450	14.450	42,377,108
2025-05-28	14.640	14.750	14.070	14.150	14.150	48,150,514
2025-05-27	14.490	15.600	14.230	14.630	14.630	65,071,816
2025-05-26	14.000	14.550	13.970	14.220	14.220	68,716,401
2025-05-23	13.830	13.830	13.830	13.830	13.830	35,711,563
2025-05-22	12.800	12.950	12.490	12.570	12.570	18,758,801
2025-05-21	12.980	13.240	12.740	12.870	12.870	23,585,112
2025-05-20	13.340	13.660	13.050	13.120	13.120	22,684,701
2025-05-19	13.760	13.820	13.180	13.400	13.400	33,692,595
2025-05-16	13.650	14.490	13.390	14.190	14.190	42,887,050
2025-05-15	14.180	14.180	13.550	13.680	13.680	35,231,801
2025-05-14	13.990	14.590	13.720	14.350	14.350	67,702,692
2025-05-13	12.830	13.960	12.730	13.960	13.960	41,145,052
2025-05-12	12.670	12.790	12.460	12.690	12.690	11,426,100
2025-05-09	12.920	13.020	12.480	12.510	12.510	13,804,861
2025-05-08	12.810	13.200	12.670	12.970	12.970	20,847,900
2025-05-07	12.910	13.300	12.630	12.790	12.790	24,946,230
2025-05-06	12.280	12.760	12.200	12.730	12.730	18,358,500
2025-04-30	11.950	12.410	11.950	12.130	12.130	17,435,301
2025-04-29	11.660	12.170	11.470	11.930	11.930	19,496,000
2025-04-28	11.250	11.850	11.250	11.790	11.790	26,131,600
2025-04-25	12.920	13.380	12.250	12.300	12.300	33,641,122

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.